Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anworth Mortgage Asset Corp (NY: ANH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 2.146 2.155 2.121 2.121 3,490,613 -0.03(-1.42%)
Nov 29, 2010 2.121 2.152 2.121 2.152 3,365,866 +0.02(+1.15%)
Nov 26, 2010 2.124 2.130 2.121 2.127 806,932 +0.00(+0.14%)
Nov 24, 2010 2.124 2.124 2.124 2.124 3,167,674 +0.00(+0.14%)
Nov 23, 2010 2.109 2.124 2.106 2.121 3,181,618 +0.00(+0.14%)
Nov 22, 2010 2.106 2.121 2.103 2.118 4,975,959 +0.01(+0.29%)
Nov 19, 2010 2.106 2.112 2.091 2.112 3,769,360 +0.01(+0.29%)
Nov 18, 2010 2.115 2.121 2.097 2.106 3,613,060 +0.00(+0.15%)
Nov 17, 2010 2.094 2.109 2.081 2.103 2,706,550 +0.02(+0.73%)
Nov 16, 2010 2.091 2.103 2.072 2.088 5,168,056 -0.01(-0.29%)
Nov 15, 2010 2.118 2.130 2.091 2.094 5,898,645 -0.02(-1.15%)
Nov 12, 2010 2.109 2.127 2.109 2.118 3,774,000 +0.00(+0.14%)
Nov 11, 2010 2.124 2.133 2.112 2.115 4,109,964 -0.02(-1.00%)
Nov 10, 2010 2.139 2.146 2.124 2.136 5,744,907 -0.02(-0.99%)
Nov 09, 2010 2.167 2.173 2.146 2.158 3,262,736 -0.02(-0.70%)
Nov 08, 2010 2.161 2.176 2.152 2.173 3,602,335 +0.01(+0.57%)
Nov 05, 2010 2.152 2.161 2.146 2.161 3,578,160 +0.01(+0.43%)
Nov 04, 2010 2.149 2.155 2.127 2.152 5,989,742 +0.02(+0.86%)
Nov 03, 2010 2.136 2.136 2.118 2.133 5,514,926 +0.00(+0.14%)
Nov 02, 2010 2.094 2.130 2.078 2.130 8,821,141 +0.04(+1.75%)
Nov 01, 2010 2.088 2.103 2.066 2.094 13,046,377 -0.05(-2.28%)
Oct 29, 2010 2.130 2.149 2.130 2.143 3,947,555 +0.01(+0.57%)
Oct 28, 2010 2.146 2.146 2.130 2.130 3,907,168 +0.01(+0.29%)
Oct 27, 2010 2.146 2.155 2.118 2.124 5,070,132 -0.03(-1.56%)
Oct 25, 2010 2.167 2.182 2.155 2.158 4,693,352 -0.01(-0.42%)
Oct 22, 2010 2.179 2.188 2.167 2.167 3,719,639 -0.02(-0.98%)
Oct 21, 2010 2.188 2.201 2.176 2.188 2,724,192 -0.00(-0.14%)
Oct 20, 2010 2.182 2.201 2.179 2.191 2,701,894 +0.02(+0.70%)
Oct 19, 2010 2.161 2.191 2.161 2.176 4,173,852 +0.01(+0.28%)
Oct 18, 2010 2.173 2.176 2.152 2.170 3,458,968 +0.01(+0.28%)
Oct 15, 2010 2.170 2.176 2.158 2.164 3,123,351 -0.00(-0.14%)
Oct 14, 2010 2.161 2.173 2.152 2.167 3,452,709 +0.01(+0.42%)
Oct 13, 2010 2.173 2.173 2.149 2.158 3,969,712 -0.00(-0.14%)
Oct 12, 2010 2.152 2.167 2.152 2.161 3,312,732 +0.00(+0.00%)
Oct 11, 2010 2.158 2.170 2.149 2.161 3,336,731 +0.01(+0.43%)
Oct 08, 2010 2.152 2.155 2.139 2.152 4,826,435 +0.00(+0.14%)
Oct 07, 2010 2.158 2.173 2.149 2.149 10,309 -0.01(-0.42%)
Oct 06, 2010 2.179 2.179 2.146 2.158 6,581,502 -0.03(-1.26%)
Oct 05, 2010 2.171 2.185 2.156 2.185 4,052 +0.02(+1.10%)
Oct 04, 2010 2.147 2.162 2.141 2.162 8,573,215 +0.02(+0.83%)
Oct 01, 2010 2.144 2.144 2.114 2.144 7,663,629 +0.03(+1.50%)
Sep 30, 2010 2.112 2.141 2.105 2.112 9,753,545 -0.02(-0.93%)
Sep 29, 2010 2.129 2.147 2.123 2.132 5,385,821 +0.00(+0.00%)
Sep 28, 2010 2.132 2.132 2.114 2.132 80,748 +0.01(+0.56%)
Sep 27, 2010 2.129 2.135 2.117 2.120 5,933,624 -0.01(-0.69%)
Sep 24, 2010 2.114 2.135 2.105 2.135 5,360,148 +0.04(+1.84%)
Sep 23, 2010 2.108 2.123 2.097 2.097 15,527 -0.01(-0.58%)
Sep 22, 2010 2.091 2.117 2.088 2.109 4,591,220 +0.02(+1.15%)
Sep 21, 2010 2.085 2.099 2.076 2.085 6,735,331 +0.00(+0.00%)
Sep 20, 2010 2.073 2.085 2.061 2.085 8,276,268 +0.02(+1.15%)
Sep 17, 2010 2.061 2.070 2.055 2.061 5,370,742 +0.00(+0.00%)
Sep 15, 2010 2.049 2.067 2.043 2.061 3,371,287 +0.01(+0.58%)
Sep 14, 2010 2.046 2.061 2.034 2.049 3,412,534 +0.00(+0.00%)
Sep 13, 2010 2.061 2.061 2.031 2.049 6,504,841 -0.00(-0.14%)
Sep 10, 2010 2.058 2.070 2.043 2.052 4,208,672 -0.02(-1.14%)
Sep 09, 2010 2.073 2.076 2.064 2.076 3,141,192 +0.01(+0.57%)
Sep 08, 2010 2.058 2.064 2.045 2.064 4,190,179 +0.02(+0.87%)
Sep 07, 2010 2.058 2.058 2.043 2.046 12,974 -0.01(-0.58%)
Sep 03, 2010 2.067 2.073 2.046 2.058 2,834,452 +0.00(+0.14%)
Sep 02, 2010 2.049 2.061 2.040 2.055 6,288 +0.01(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.